CRWV - Options Database

CRWV

COREWEAVE INC Class A

$53.97 -11.15%

(10/30 14:00) ◀

Friday, October 30, 2026 (3:00pm)

▶ (10/30 15:12)

◀ 10/30 15:00 ▶

Option Volume

Detail

ℹ

Current (10/30 3:00pm) 486,248

Calls: 236,150 (49%)

Puts: 250,098 (51%)

Prior (10/29) 313,395

Calls: 191,392 (61%)

Puts: 122,003 (39%)

Current vs Prior +55.15%

Calls: +23.39% (Calls)

Puts: +104.99% (Puts)

Prior 7-Day Total 3,833,052

Calls: 2,260,153 (59%)

Puts: 1,572,899 (41%)

Prior 7-Day Average 547,578

Calls: 322,879 (59%)

Puts: 224,699 (41%)

Current vs Prior 7-Day Avg -11.20%

Calls: -26.86%

Puts: +11.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 3:00pm) $166.76M

Calls: $54.53M (33%)

Puts: $112.24M (67%)

Prior (10/29) $89.72M

Calls: $51.63M (58%)

Puts: $38.09M (42%)

Current vs Prior +85.87%

Calls: +5.60%

Puts: +194.68%

Prior 7-Day Total $1.54B

Calls: $663.92M (43%)

Puts: $875.53M (57%)

Prior 7-Day Average $219.92M

Calls: $94.85M (43%)

Puts: $125.08M (57%)

Current vs Prior 7-Day Avg -24.17%

Calls: -42.51%

Puts: -10.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 3:00pm) 1.06

Prior (10/29) 0.64

Current vs Prior +66.14%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +53.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 3:00pm) 3,988,122

Calls: 1,976,593 (50%)

Puts: 2,011,529 (50%)

Prior (10/29) 3,971,651

Calls: 1,946,643 (49%)

Puts: 2,025,008 (51%)

Current vs Prior +0.41%

Prior 7-Day Total 27,516,882

Calls: 13,474,893 (49%)

Puts: 14,041,989 (51%)

Prior 7-Day Average 3,930,983

Calls: 1,924,984 (49%)

Puts: 2,005,998 (51%)

Current vs Prior 7-Day Avg +1.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.85% | 12.97%23.55% | 29.46%

Prior 5.38% | 11.82%21.67% | 29.42%

Current vs Prior -47.00% | +9.72%+8.70% | +0.14%

Prior 7-Day Avg 7.12% | 13.60%23.72% | 30.14%

Current vs 7-Day Avg -59.94% | -4.63%-0.74% | -2.27%

Prior 7-Day Eod 5.38% | 11.82%21.67% | 29.42%

Current vs 7-Day Eod -47.00% | +9.72%+8.70% | +0.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 4.20%

Calls: 9.17% | 5.26%

Puts: 4.44% | 3.13%

Prior 3.58% | 3.52%

Calls: 4.49% | 2.67%

Puts: 2.68% | 4.37%

Current vs Prior +89.94% | +19.32%

Prior 7-Day Avg 3.40% | 3.35%

Calls: 3.36% | 2.82%

Puts: 3.43% | 3.88%

Current vs 7-Day Avg +100.25% | +25.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($112.24M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 55% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	NEUTRAL	BEARISH
14:00	BEARISH	NEUTRAL	BEARISH
13:00	BEARISH	NEUTRAL	BEARISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 246 of results (avg 4.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	7.10	7.20	$7.15	1.4%	13	0.61	206
$64.00	Nov 20	2.63	2.68	$2.66	1.9%	83	0.32	1.2K
$45.00	Nov 20	11.45	11.70	$11.58	2.2%	20	0.78	197
$59.00	Nov 27	4.45	4.55	$4.50	2.2%	140	0.44	133
$50.00	Nov 20	8.20	8.40	$8.30	2.4%	173	0.66	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	9.65	9.75	$9.70	1.0%	490	0.59	16.4K
$64.00	Nov 20	12.40	12.60	$12.50	1.6%	7	0.68	310
$63.00	Nov 20	11.65	11.85	$11.75	1.7%	309	0.66	1.8K
$58.00	Nov 6	5.55	5.65	$5.60	1.8%	895	0.66	1.0K
$57.00	Nov 20	7.65	7.80	$7.73	1.9%	87	0.52	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.10	0.11	$0.11	9.1%	19.2K	0.18	8.6K
$54.00	Oct 30	0.40	0.42	$0.41	4.9%	7.5K	0.50	825
$64.00	Nov 6	0.47	0.50	$0.49	6.1%	3.2K	0.13	2.6K
$63.00	Nov 6	0.59	0.64	$0.62	8.1%	1.8K	0.16	1.7K
$62.00	Nov 6	0.73	0.79	$0.76	7.9%	2.5K	0.19	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 30	0.11	0.12	$0.12	8.3%	15.0K	0.18	2.8K
$54.00	Oct 30	0.44	0.46	$0.45	4.4%	19.1K	0.50	3.1K
$43.50	Nov 6	0.40	0.44	$0.42	9.5%	168	0.09	40
$44.00	Nov 6	0.46	0.50	$0.48	8.3%	525	0.10	391
$44.50	Nov 6	0.51	0.55	$0.53	7.5%	260	0.11	111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	8.75	9.35	$9.05	6.6%	3	1.00	61
$45.50	Oct 30	8.25	8.80	$8.53	6.4%	5	1.00	35
$46.50	Oct 30	7.25	7.85	$7.55	7.9%	--	0.99	64
$47.50	Oct 30	6.25	6.80	$6.53	8.4%	2	0.99	19
$48.00	Oct 30	5.75	6.30	$6.03	9.1%	3	0.99	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	2.57	3.25	$2.91	23.4%	2.4K	1.00	3.3K
$58.00	Oct 30	3.65	4.10	$3.88	11.6%	2.4K	1.00	4.6K
$59.00	Oct 30	4.75	5.25	$5.00	10.0%	1.1K	1.00	2.4K
$60.00	Oct 30	5.60	6.25	$5.93	11.0%	5.7K	1.00	7.2K
$61.00	Oct 30	6.65	7.25	$6.95	8.6%	660	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 271.7K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	0.10	0.11	$0.11	9.1%	19.2K	0.18	8.6K
$56.00	Oct 30	0.01	0.03	$0.02	100.0%	15.7K	0.04	1.5K
$57.00	Oct 30	0.00	0.01	$0.01	100.0%	7.9K	0.01	5.1K
$54.00	Oct 30	0.40	0.42	$0.41	4.9%	7.5K	0.50	825
$58.00	Oct 30	0.00	0.01	$0.01	100.0%	6.7K	0.01	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	1.10	1.16	$1.13	5.3%	22.2K	0.81	16.4K
$54.00	Oct 30	0.44	0.46	$0.45	4.4%	19.1K	0.50	3.1K
$53.00	Oct 30	0.11	0.12	$0.12	8.3%	15.0K	0.18	2.8K
$52.00	Oct 30	0.01	0.03	$0.02	100.0%	8.1K	0.04	5.3K
$55.00	Nov 6	3.65	3.80	$3.72	4.0%	6.5K	0.52	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 65.3%, max 68.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 30	Dec 11	172.5%	102.5%	68.3%	371	775
$55.00	Oct 30	Dec 11	172.6%	104.7%	65.0%	19.3K	8.6K
$54.00	Oct 30	Dec 11	167.4%	101.7%	64.5%	7.5K	825

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 30	Dec 11	172.6%	104.7%	65.0%	22.2K	16.4K
$54.00	Oct 30	Dec 11	167.4%	101.7%	64.5%	19.1K	3.1K
$53.00	Oct 30	Dec 4	172.5%	105.0%	64.4%	15.0K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.56, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Nov 27	$3.20	$1.80	$3.20	77%	0.56	$48.20
$45.00	$50.00	Nov 13	$3.32	$1.68	$3.32	80%	0.51	$48.32
$45.00	$49.00	Dec 11	$2.50	$1.50	$2.50	76%	0.60	$47.50
$45.00	$49.00	Dec 4	$2.56	$1.44	$2.56	76%	0.56	$47.56
$49.00	$52.00	Dec 11	$1.65	$1.35	$1.65	68%	0.82	$50.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 13	$0.10	$0.40	$0.10	23%	4.00	$45.90
$61.00	$60.00	Nov 20	$0.60	$0.40	$0.60	62%	0.67	$60.40
$48.00	$47.50	Nov 13	$0.13	$0.37	$0.13	28%	2.85	$47.87
$48.50	$48.00	Nov 6	$0.11	$0.39	$0.11	22%	3.55	$48.39
$49.50	$49.00	Nov 6	$0.13	$0.37	$0.13	26%	2.85	$49.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.60, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Oct 30	$0.30	$0.30	$0.70	50%	0.43	$54.30
$61.50	$62.00	Nov 20	$0.18	$0.18	$0.32	62%	0.56	$61.68
$58.00	$59.00	Nov 27	$0.45	$0.45	$0.55	53%	0.82	$58.45
$57.00	$58.00	Nov 6	$0.35	$0.35	$0.65	61%	0.54	$57.35
$63.00	$64.00	Nov 6	$0.13	$0.13	$0.87	84%	0.15	$63.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$45.00	Dec 11	$1.50	$1.50	$2.50	68%	0.60	$47.50
$49.00	$45.00	Nov 27	$1.41	$1.41	$2.59	68%	0.54	$47.59
$49.00	$45.00	Dec 4	$1.43	$1.43	$2.57	68%	0.56	$47.57
$50.00	$47.50	Nov 20	$0.95	$0.95	$1.55	66%	0.61	$49.05
$47.50	$45.00	Nov 20	$0.78	$0.78	$1.72	72%	0.45	$46.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.81, cheapest $2.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 30	Nov 6	$2.87	167.4%	107.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 30	Nov 6	$2.75	167.4%	107.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.59% of stock, avg 19.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 30	$0.41	$0.45	$0.86	$53.14	$54.86	1.59%
$53.00	Oct 30	$1.09	$0.12	$1.21	$51.79	$54.21	2.24%
$55.00	Oct 30	$0.11	$1.13	$1.24	$53.76	$56.24	2.30%
$56.00	Oct 30	$0.02	$1.95	$1.97	$54.03	$57.97	3.65%
$52.00	Oct 30	$2.12	$0.02	$2.14	$49.86	$54.14	3.97%
$57.00	Oct 30	$0.01	$2.91	$2.92	$54.08	$59.92	5.41%
$51.00	Oct 30	$3.10	$0.02	$3.12	$47.88	$54.12	5.78%
$58.00	Oct 30	$0.01	$3.88	$3.89	$54.11	$61.89	7.21%
$50.00	Oct 30	$4.03	$0.01	$4.04	$45.96	$54.04	7.49%
$49.50	Oct 30	$4.58	$0.01	$4.59	$44.91	$54.09	8.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.43% of stock, avg 17.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 30	$0.11	$0.12	$0.23	$52.77	$55.23
$54.00	$53.00	Oct 30	$0.41	$0.12	$0.53	$52.47	$54.53
$59.00	$50.00	Nov 6	$1.38	$1.62	$3.00	$47.00	$62.00
$59.00	$51.00	Nov 6	$1.38	$1.94	$3.32	$47.68	$62.32
$58.00	$50.00	Nov 6	$1.65	$1.62	$3.27	$46.73	$61.27
$58.00	$51.00	Nov 6	$1.65	$1.94	$3.59	$47.41	$61.59
$59.00	$52.00	Nov 6	$1.38	$2.32	$3.70	$48.30	$62.70
$57.00	$50.00	Nov 6	$2.00	$1.62	$3.62	$46.38	$60.62
$58.00	$52.00	Nov 6	$1.65	$2.32	$3.97	$48.03	$61.97
$57.00	$51.00	Nov 6	$2.00	$1.94	$3.94	$47.06	$60.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.38, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	62/62	Nov 13	$0.29	$0.21	42%	1.38	$46.21	$61.79
47/48	62/62	Nov 13	$0.30	$0.20	39%	1.50	$47.20	$61.80
44/45	62/62	Nov 13	$0.26	$0.24	45%	1.08	$44.74	$61.76
48/48	62/62	Nov 13	$0.30	$0.20	37%	1.50	$48.20	$61.80
45/46	62/62	Nov 13	$0.26	$0.24	44%	1.08	$45.24	$61.76
44/44	62/62	Nov 13	$0.24	$0.26	46%	0.92	$44.26	$61.74
44/44	62/62	Nov 13	$0.23	$0.27	48%	0.85	$43.77	$61.73
50/51	63/64	Nov 6	$0.45	$0.55	51%	0.82	$50.55	$63.45
46/47	62/62	Nov 13	$0.25	$0.25	40%	1.00	$46.75	$61.75
50/51	60/61	Nov 6	$0.53	$0.47	42%	1.13	$50.47	$60.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 30	$0.21	$0.79	46%	3.76
$53.00	$54.00	$55.00	Oct 30	$0.38	$0.62	64%	1.63
$45.00	$47.50	$50.00	Nov 20	$0.12	$2.38	12%	19.83
$55.00	$56.00	$57.00	Oct 30	$0.08	$0.92	17%	11.50
$52.00	$53.00	$54.00	Nov 6	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 30	$0.14	$0.86	44%	6.14
$53.00	$54.00	$55.00	Oct 30	$0.35	$0.65	63%	1.86
$52.00	$53.00	$54.00	Oct 30	$0.23	$0.77	46%	3.35
$55.00	$56.00	$57.00	Nov 6	$0.05	$0.95	10%	19.00
$53.00	$54.00	$55.00	Nov 6	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$53.00	1:2	Oct 30	-$0.06	$0.94
$56.00	$57.00	1:2	Oct 30	$0.00	$1.00
$63.00	$64.00	1:2	Nov 6	-$0.36	$0.64
$62.00	$63.00	1:2	Nov 6	-$0.48	$0.52
$45.00	$50.00	1:2	Nov 13	-$4.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$55.00	1:2	Oct 30	-$0.31	$0.69
$51.00	$50.00	1:2	Oct 30	$0.00	$1.00
$57.00	$56.00	1:2	Oct 30	-$0.99	$0.01
$47.50	$47.00	1:2	Oct 30	-$0.07	$0.43
$49.00	$45.00	1:2	Nov 27	-$1.31	$2.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 9.45%, avg 7.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Dec 11	$5.10	0.45	11.2%	9.45%	20.62%	29	--
$59.00	Dec 11	$5.40	0.47	9.3%	10.01%	19.33%	17	--
$58.00	Dec 11	$5.75	0.49	7.5%	10.65%	18.12%	8	--
$57.00	Dec 11	$6.15	0.51	5.6%	11.40%	17.01%	2	--
$56.00	Dec 11	$6.55	0.53	3.8%	12.14%	15.90%	5	--
$63.00	Dec 11	$4.10	0.39	16.7%	7.60%	24.33%	4	6
$55.00	Dec 11	$7.00	0.55	1.9%	12.97%	14.88%	17	--
$54.00	Dec 11	$7.45	0.57	0.1%	13.80%	13.86%	9	--
$59.00	Dec 4	$4.95	0.46	9.3%	9.17%	18.49%	31	58
$60.00	Dec 4	$4.60	0.44	11.2%	8.52%	19.70%	348	135

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 236,150

Total Puts 250,098

Put/Call Ratio 1.06

Net Difference -13,948

Prior's Put/Call Breakdown

Total Calls 191,392

Total Puts 122,003

Put/Call Ratio 0.64

Net Difference 69,389

Prior 7-Day Put/Call Summary

Total Calls 2,260,153

Total Puts 1,572,899

Average Put/Call Ratio 0.69

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card